Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 20, 2024 | 6.840 | 6.900 | 6.760 | 6.870 | 95,221 | -0.03(-0.43%) |
Sep 19, 2024 | 7.110 | 7.110 | 6.820 | 6.900 | 100,238 | -0.09(-1.29%) |
Sep 18, 2024 | 7.000 | 7.110 | 6.920 | 6.990 | 80,041 | -0.01(-0.14%) |
Sep 17, 2024 | 6.940 | 7.090 | 6.925 | 7.000 | 130,325 | +0.11(+1.60%) |
Sep 16, 2024 | 6.900 | 7.040 | 6.800 | 6.890 | 117,222 | +0.04(+0.66%) |
Sep 13, 2024 | 6.950 | 6.990 | 6.810 | 6.845 | 113,340 | +0.00(+0.07%) |
Sep 12, 2024 | 6.580 | 6.875 | 6.580 | 6.840 | 148,050 | +0.23(+3.48%) |
Sep 11, 2024 | 6.510 | 6.620 | 6.370 | 6.610 | 108,975 | +0.09(+1.38%) |
Sep 10, 2024 | 6.880 | 6.920 | 6.465 | 6.520 | 122,164 | -0.31(-4.54%) |
Sep 09, 2024 | 6.240 | 6.850 | 6.240 | 6.830 | 339,075 | +0.71(+11.60%) |
Sep 06, 2024 | 6.250 | 6.250 | 6.000 | 6.120 | 172,160 | -0.10(-1.61%) |
Sep 05, 2024 | 5.910 | 6.420 | 5.898 | 6.220 | 476,511 | +0.50(+8.74%) |
Sep 04, 2024 | 5.670 | 5.830 | 5.670 | 5.720 | 94,439 | +0.02(+0.35%) |
Sep 03, 2024 | 5.890 | 5.905 | 5.690 | 5.700 | 208,409 | -0.27(-4.52%) |
Aug 30, 2024 | 5.930 | 6.000 | 5.900 | 5.970 | 63,679 | +0.07(+1.19%) |
Aug 29, 2024 | 5.910 | 5.954 | 5.900 | 5.900 | 49,743 | -0.02(-0.34%) |
Aug 28, 2024 | 5.900 | 5.930 | 5.900 | 5.920 | 77,348 | +0.02(+0.34%) |
Aug 27, 2024 | 5.840 | 5.905 | 5.820 | 5.900 | 63,701 | +0.04(+0.68%) |
Aug 26, 2024 | 6.000 | 6.030 | 5.860 | 5.860 | 78,465 | -0.12(-2.01%) |
Aug 23, 2024 | 5.860 | 6.020 | 5.851 | 5.980 | 68,642 | +0.14(+2.40%) |
Aug 22, 2024 | 5.950 | 5.980 | 5.820 | 5.840 | 259,211 | -0.12(-2.01%) |
Aug 21, 2024 | 5.980 | 6.000 | 5.910 | 5.960 | 76,924 | -0.03(-0.50%) |
Aug 20, 2024 | 6.130 | 6.140 | 5.950 | 5.990 | 104,104 | -0.11(-1.80%) |
Aug 19, 2024 | 6.150 | 6.180 | 6.000 | 6.100 | 113,557 | -0.03(-0.49%) |
Aug 16, 2024 | 5.980 | 6.180 | 5.920 | 6.130 | 134,148 | +0.15(+2.51%) |
Aug 15, 2024 | 5.940 | 6.090 | 5.940 | 5.980 | 124,307 | +0.12(+2.05%) |
Aug 14, 2024 | 5.820 | 5.950 | 5.800 | 5.860 | 176,831 | +0.07(+1.21%) |
Aug 13, 2024 | 5.810 | 5.820 | 5.710 | 5.790 | 179,702 | +0.00(+0.00%) |
Aug 12, 2024 | 5.850 | 5.980 | 5.790 | 5.790 | 172,196 | -0.04(-0.69%) |
Aug 09, 2024 | 5.800 | 5.880 | 5.760 | 5.830 | 102,281 | +0.03(+0.52%) |
Aug 08, 2024 | 5.760 | 5.890 | 5.730 | 5.800 | 160,948 | +0.04(+0.69%) |
Aug 07, 2024 | 5.810 | 5.940 | 5.670 | 5.760 | 216,636 | -0.01(-0.17%) |
Aug 06, 2024 | 5.730 | 5.930 | 5.730 | 5.770 | 171,250 | +0.03(+0.52%) |
Aug 05, 2024 | 5.900 | 5.952 | 5.660 | 5.740 | 396,392 | -0.36(-5.90%) |
Aug 02, 2024 | 6.200 | 6.290 | 6.030 | 6.100 | 187,947 | -0.19(-3.02%) |
Aug 01, 2024 | 6.530 | 6.630 | 6.200 | 6.290 | 165,498 | -0.32(-4.84%) |
Jul 31, 2024 | 6.500 | 6.630 | 6.430 | 6.610 | 60,138 | +0.10(+1.54%) |
Jul 30, 2024 | 6.530 | 6.620 | 6.440 | 6.510 | 68,823 | +0.00(+0.00%) |
Jul 29, 2024 | 6.470 | 6.630 | 6.350 | 6.510 | 112,660 | +0.00(+0.00%) |
Jul 26, 2024 | 6.600 | 6.650 | 6.460 | 6.510 | 145,935 | -0.11(-1.66%) |
Jul 25, 2024 | 6.790 | 6.800 | 6.600 | 6.620 | 83,053 | -0.18(-2.65%) |
Jul 24, 2024 | 7.040 | 7.080 | 6.800 | 6.800 | 52,256 | -0.23(-3.27%) |
Jul 23, 2024 | 7.210 | 7.210 | 6.930 | 7.030 | 80,976 | +0.01(+0.14%) |
Jul 22, 2024 | 6.530 | 7.050 | 6.530 | 7.020 | 166,901 | +0.47(+7.18%) |
Jul 19, 2024 | 6.690 | 6.780 | 6.550 | 6.550 | 255,843 | -0.11(-1.65%) |
Jul 18, 2024 | 6.780 | 6.830 | 6.620 | 6.660 | 88,752 | -0.08(-1.19%) |
Jul 17, 2024 | 6.740 | 6.810 | 6.715 | 6.740 | 61,154 | -0.01(-0.15%) |
Jul 16, 2024 | 6.810 | 6.860 | 6.730 | 6.750 | 80,716 | +0.01(+0.15%) |
Jul 15, 2024 | 6.720 | 6.795 | 6.720 | 6.740 | 97,726 | +0.03(+0.45%) |
Jul 12, 2024 | 6.940 | 6.990 | 6.700 | 6.710 | 105,652 | -0.19(-2.75%) |
Jul 11, 2024 | 6.940 | 6.975 | 6.820 | 6.900 | 92,431 | -0.04(-0.58%) |
Jul 10, 2024 | 6.860 | 6.960 | 6.800 | 6.940 | 122,567 | +0.05(+0.73%) |
Jul 09, 2024 | 7.040 | 7.080 | 6.890 | 6.890 | 135,789 | -0.17(-2.41%) |
Jul 08, 2024 | 7.300 | 7.320 | 7.038 | 7.060 | 202,550 | -0.27(-3.68%) |
Jul 05, 2024 | 7.600 | 7.600 | 7.270 | 7.330 | 96,136 | -0.26(-3.43%) |
Jul 03, 2024 | 7.470 | 7.680 | 7.470 | 7.590 | 69,800 | +0.12(+1.61%) |
Jul 02, 2024 | 7.650 | 7.650 | 7.360 | 7.470 | 138,001 | -0.20(-2.54%) |